≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1307 三芳 / K線圖(日)

1307 三芳

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
29.830.5-0.7-2.3%4.59%2930.228.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,1003,258萬8811.25張/筆29.631.198.90.56
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
8852,725萬7411.19張/筆30.78-0.1 (-0.33%)

連續漲跌: 連2跌  ( -0.8元 / -2.61%)

財報評分: 最新57分 / 平均53分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 三芳2026年第3季合併財務報告業經提報董事會通過 (公告訊息 11/06 18:05)

• 三芳董事會決議變更公司所在地 (公告訊息 11/06 17:19)

• 〈台股開盤〉台積電攜塑化跟上亞股反彈腳步 漲逾500點重回48900關卡 (Anue鉅亨 10/14 09:41)

• 〈焦點股〉台股盤中重挫逾千點 塑化股逆勢抗跌、國喬亮燈漲停 (Anue鉅亨 10/13 12:12)

• 三芳受邀參加中信證券舉辦之法人說明會 (公告訊息 09/02 16:35)

• 三芳2026年第2季合併財務報告業經提報董事會通過 (公告訊息 08/07 17:16)

• 三芳2026年第二季財務報告董事會預計召開日期為2026年8月7日 (公告訊息 07/30 15:59)

1307 三芳 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共9,174日
成交價: 29.8元 (-0.7元/ -2.3%)成交張數: 1,100張成交金額: 3,258萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第3474高
近275日新低
連2跌
(-0.8元/ -2.61%)
第2038高
近21日新高
第1958高
近21日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
29.8元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價30.630.8530.8531.532.532.232.2547.0524.221.634.1524.319.6532.3
漲跌價-0.8-1.05-1.05-1.7-2.7-2.4-2.45-17.25+5.6+8.2-4.35+5.5+10.15-2.5
漲跌幅-2.61%-3.4%-3.4%-5.4%-8.31%-7.45%-7.6%-36.7%+23.1%+38%-12.7%+22.6%+51.7%-7.74%
振幅7.68%7.62%8.75%9.52%9.85%29.5%29.5%58.2%132%172%120%176%218%29.4%
成交張數2,5083,5336,5031.18萬3.48萬10.8萬26.1萬77.2萬116萬134萬172萬216萬260萬21.3萬
成交金額7,576萬1.07億1.99億3.65億10.7億35.5億86億296億446億490億585億754億892億70.3億
週轉率0.63%0.89%1.63%2.97%8.76%27.2%65.6%194%292%337%432%543%654%53.6%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/062930.228.829.8-0.7-2.34.591,1008811.250.33-411+23-12.5-4007.45-19826000
'26/11/0530.731.1530.430.5-0.1-0.332.458857411.190.27-151+50+11.9-89.17.51+10845000
'26/11/0430.6530.7530.230.6001.85234231.240.16+31.5+46-4+73.57.54-2835000
'26/11/0330.6530.9530.3530.6-0.1-0.331.955514801.150.17+43-5+22+607.53-4837000
'26/11/0230.9531.0530.6530.7-0.15-0.491.34744571.040.15-1040-2.44-1077.55-8841000
'26/10/3031.3531.3530.6530.85-0.55-1.752.239936611.50.31+2880-10+2787.57-25849000
'26/10/2931.431.4531.231.4+0.1+0.320.82702401.130.08+43.200+43.27.49-16874000
'26/10/2831.431.531.231.3-0.05-0.160.963964180.950.12+9100+917.5-22890000
'26/10/2731.331.43131.35+0.35+1.131.295854431.320.18+29.600+29.67.51+28912000
'26/10/2230.9531.130.831+0.15+0.490.977264781.520.23+3110-3+3087.49-14884000
'26/10/2130.8531.130.830.85+0.15+0.490.983973161.260.12+1410-5.9+1357.41-30898000
'26/10/2030.9531.1530.6530.7-0.4-1.291.619287031.320.29+740-6.75+67.27.38-252928000
'26/10/1931.4531.453131.1-0.35-1.111.435834451.310.18-130-9-37.5-1767.36+81,180000
'26/10/1631.631.7531.4531.45+0.2+0.640.963423031.130.11+138-5-0.58+1327.42-441,172000
'26/10/1531.6531.7531.231.25-0.35-1.111.748856901.280.28+1440+50.7+1957.41-1831,216000
'26/10/1431.131.831.131.6+0.6+1.942.261,0016371.570.32+481-10-2.88+4687.39-711,399000
'26/10/1330.831.4530.831+0.05+0.162.14983861.290.16+271-100+2617.2-211,470000
'26/10/1231.0531.230.930.95-0.35-1.120.963523580.980.11-44.10-7-51.17.09+321,491000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/0831.531.5531.231.3-0.2-0.631.113216190.520.1-18.10-0.05-18.17.11-491,459000
'26/10/0731.531.531.231.5+0.2+0.640.964173011.380.13+62.2-50+57.27.11-281,508000
'26/10/0630.931.830.831.3+0.45+1.463.245913851.540.18+11700+1177.1+381,536000
'26/10/0531.331.3530.630.85-0.45-1.442.41,1068041.380.34+413-5-601-1937.15+521,498000
'26/10/0231.4531.4531.0531.3-0.15-0.481.273413740.910.11-110-5-1-1167.04+641,446000
'26/10/0131.531.5531.331.45-0.05-0.160.795323201.660.17-19100-1916.99+1181,382000
'26/09/3030.831.5530.831.5+0.65+2.112.438325061.640.26+226-5+2+2237.08+1421,264000
'26/09/2930.931.3530.8530.85+0.15+0.491.636664791.390.21+179+5-12+1727-131,122000
'26/09/2430.5530.7530.430.7+0.05+0.161.142091751.190.06-19-5-15-397.02-31,135000
'26/09/2330.830.8530.630.65000.823922631.490.12+310-34-37.01-441,138000
'26/09/2230.9530.9530.6530.65-0.2-0.650.973292301.430.1-14200-1426.99+391,182000
'26/09/2130.530.930.530.85+0.3+0.981.312931781.640.09+670+4+717-101,143000
'26/09/1830.830.8530.4530.55-0.05-0.161.313122571.210.1-80.6-5-2.62-88.26.99-21,153000
'26/09/1730.3530.7530.3530.6+0.25+0.821.323312351.410.1+1520-9+1437.01-121,155000
'26/09/1630.330.5530.2530.35+0.2+0.6618871834.850.27-90-2.16-11.26.97-171,167000
'26/09/1530.2530.330.1530.15-0.15-0.50.52802321.210.08-1580-8.6-1676.98-41,184000
'26/09/1430.5530.5530.0530.3-0.25-0.821.643703980.930.11-2460-0.42-2467-201,188000
'26/09/1130.5530.730.3530.55-0.2-0.651.143432541.350.1-470-5.07-52.17.07-21,208000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/10313130.730.75-0.1-0.320.973822531.510.12-520-0.32-52.37.1101,210000
'26/09/0930.730.930.4530.85+0.2+0.651.473842731.410.12+149-100+1397.13+11,210000
'26/09/0830.330.6530.330.65+0.15+0.491.153452031.70.11+1140-36+77.77.08-691,209000
'26/09/0730.7530.7530.330.5+0.05+0.161.483142221.420.1-58.10-16.7-74.87.06-101,278000
'26/09/0430.430.530.330.45+0.1+0.330.666674591.450.2-104-5-3.27-1137.07-71,288000
'26/09/0330.530.7530.3530.35-0.1-0.331.316385021.270.19-32-9.98-0.96-42.97.09+241,295000
'26/09/0230.630.730.430.45-0.15-0.490.985824901.190.18-1180-2.81-1217.07+41,271000
'26/09/0130.5530.930.5530.6+0.05+0.161.154653961.170.14+62-9.96+4+567.1-171,267000
'26/08/3130.63130.5530.55-0.15-0.491.474833351.440.15+1230-15.5+1077.0801,284000
'26/08/283131.130.630.7-0.25-0.811.625994811.240.18-110+4-3.97-1107.07+71,284000
'26/08/2730.931.230.930.95+0.1+0.320.975834491.30.18+328-9+0.54+3207.1-71,277000
'26/08/2630.730.9530.730.85+0.25+0.820.823553331.070.11+105-4.97+1.97+1027.03-61,284000
'26/08/2530.8530.8530.5530.6-0.2-0.650.975504101.340.17+1570-1.18+1567.05-721,290000
'26/08/2431.1531.230.730.8-0.35-1.121.615073911.30.16-1160-26.7-1437.03+391,362000
'26/08/2130.6531.1530.631.15+0.4+1.31.797244941.470.22+3860-1.06+3857.06-191,323000
'26/08/2030.530.830.530.75+0.45+1.490.994353461.260.13+1140-0.44+1146.98-491,342000
'26/08/1930.330.5530.2530.3000.993993491.140.12-340-3.6-37.66.92-301,391000
'26/08/1830.3530.5530.330.3-0.2-0.660.825154611.120.16-24-16-0.83-40.86.9301,421000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/1730.330.630.2530.5+0.1+0.331.154253611.180.13-520-6.5-58.56.93-101,421000
'26/08/1430.530.630.2530.4-0.15-0.491.157966261.270.24-3460+2.25-3446.93-101,431000
'26/08/1330.93130.530.55-0.35-1.131.629496841.390.29-435-5-4.72-4457+531,441000
'26/08/1231.131.330.930.9-0.1-0.321.295964751.260.19-930-11.9-1057.08+41,388000
'26/08/113131.430.6531+0.1+0.322.438866691.330.27-187-1+16.6-1717.11+501,384000
'26/08/10323230.130.9-1.6-4.925.852,2241,6401.360.68-1,1780-12.6-1,1917.11+311,334000
'26/08/0732.232.7532.232.5+0.35+1.091.713743001.250.12+116-2+4+1187.35-161,303000
'26/08/0631.7532.231.7532.15+0.15+0.471.413822901.320.12+1120-12.3+99.77.33-11,319000
'26/08/0531.832.231.732+0.25+0.791.573603331.080.11+1360-20.5+1167.301,320000
'26/08/0431.131.831.131.75+0.4+1.282.234033271.230.13+129-12-49.4+67.67.27+11,320000
'26/08/0331.731.731.131.35-0.4-1.261.894663451.350.15-118-10+19.4-1097.24+91,319000
'26/07/3130.931.830.931.75+1.1+3.592.945884211.40.19+2820+12+2947.29-511,310000
'26/07/3030.730.930.330.65001.966303411.850.19+2270-15.3+2127.22+61,361000
'26/07/2931.2531.353030.65-0.35-1.134.351,3468911.510.41-3100-16.9-3277.14-31,355000
'26/07/2831.4531.4530.831-0.45-1.432.076105121.190.19-1300+11.9-1187.17-91,358000
'26/07/2732.0532.131.331.45-0.85-2.632.486655371.240.21-4560+4.82-4517.17+511,367-100
'26/07/2432.332.5531.9532.3-0.3-0.921.844373771.160.14-1180-8-1267.29-141,316010.08
'26/07/2332.532.8532.432.6+0.1+0.311.384763041.570.16+1700-6+1647.32-11,330010.08
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2232.43332.432.5+0.15+0.461.855483621.510.18+212-20-0.46+1927.28-221,331010.08
'26/07/2131.532.3531.532.35+0.85+2.72.74553791.20.15+327+30+3307.23-31,353010.07
'26/07/2032.0532.331.2531.5-0.55-1.723.281,4709471.550.46-45.3+194-3.87+1457.14+141,356010.07
'26/07/1732.732.8531.932.05-0.65-1.992.911,0056431.560.32-1100-5.04-1157.15+171,342+110.07
'26/07/1632.432.7532.132.7+0.3+0.932.014953661.350.16+70.70-6.21+64.57.17-81,325000
'26/07/1532.9532.9532.132.4-0.1-0.312.621,0776051.780.35+1340-243-1097.13+41,333000
'26/07/1432.532.531.832.5+0.15+0.462.167335371.360.24+1810+33.3+2147.08-271,329-500
'26/07/1332.4532.753232.35+0.2+0.622.339605301.810.31+3500-29.5+3206.96+231,356+550.37
'26/07/093232.331.6532.15+0.15+0.472.039426311.490.3+21.1-4.97-232-2156.8-461,333000
'26/07/0833.333.331.832-1-3.034.551,5351,1371.350.49-4780-113-5916.78+351,379000
'26/07/0733.6533.8532.9533-0.15-0.452.711,3429051.480.45+69.4-4.97-124-59.46.86+331,344-200
'26/07/0633.634.732.9533.15-0.45-1.345.212,7611,7691.560.93-389-10.6-488-8876.85-121,311+220.15
'26/07/0335.536.5535.535.8+0.8+2.2932,9251,8831.551.05-771-9.94+91.3-6906.94+1131,323000
'26/07/0234.335.234.1535+0.7+2.043.061,0527501.40.37+160-9.9-2.16+1487.2+171,210000
'26/07/0134.5534.634.0534.3001.61,0196821.490.35-465-4.94-4.8-4757.2-961,193000
'26/06/3034.734.733.8534.3-0.35-1.012.451,2809581.340.44-872-4.94-17.4-8947.3+211,289000
'26/06/2934.3534.934.334.65+0.3+0.871.756894541.520.24-1230-1.26-1247.62-321,268000
'26/06/2635.0535.234.2534.35-0.85-2.412.71,1399091.250.4-2150-24.3-2397.65-531,300000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/2536.236.435.235.2-0.65-1.813.358637111.210.31-3830-19.9-4037.7+1121,353000
'26/06/2434.835.9534.835.85+0.8+2.283.289117031.30.32+235-14.8-22.6+1977.79-351,241000
'26/06/2336.4536.453535.05-1.35-3.713.981,7381,2141.430.62-225-9.83-34.2-2697.73-221,276000
'26/06/22373736.136.4002.471,1727401.580.43+212-4.9+13.4+2217.79-651,298000
'26/06/1836.237.136.0536.4+0.3+0.832.918786061.450.32+215-14.7+53+2537.7501,363000
'26/06/1737.2537.336.136.1-1.3-3.483.211,6131,3021.240.59-440-4.88+36.1-4097.71+711,364000
'26/06/1637.6538.337.1537.4+0.35+0.943.12,2731,4611.560.86+119-4.88+266+3807.82-511,293000
'26/06/1537.053836.637.05+0.3+0.823.812,0031,3471.490.74+1300+2.87+1337.78-191,344000
'26/06/1235.736.935.636.75+1.55+4.43.692,8581,7911.61.04+1,575-4.86+84.3+1,6547.78+31,363000
'26/06/1135.2535.634.735.2+0.2+0.572.571,2928881.460.45+1320+11.7+1447.51+191,360000
'26/06/1034.835.534.735+0.4+1.162.312,0641,2311.680.73+1,131-9.71+27.1+1,1487.6+431,341000
'26/06/0934.5535.7534.5534.6+0.05+0.143.472,2791,7931.270.8+208-14.6+42+2367.33-2131,298000
'26/06/0832.6534.832.634.55+0.25+0.736.412,0501,3041.570.7+560-14.6+110+6567.33-1141,511-300
'26/06/0534.4534.9533.534.3-0.15-0.444.212,0131,1251.790.69+598-24.3+31.4+6057.29+141,625+230.18
'26/06/043434.9533.8534.45+0.45+1.323.242,3041,3991.650.8+499-9.7+67.2+5567.21-471,611+110.06
'26/06/0333.234.232.9534+0.85+2.563.772,7101,3821.960.91+983-19.4+13.2+9777.08+71,658000
'26/06/0232.5533.232.1533.15+0.65+23.231,5571,0591.470.51+407-24.3-0.85+3826.92+121,651000
'26/06/0131.1532.5530.832.5+1.35+4.335.621,8831,1491.640.6+857-19.4+1.2+8396.82-1191,639000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/2930.831.430.831.15+0.4+1.31.957955281.510.25+84-19.40+64.66.59-791,758000
'26/05/2830.83130.630.75+0.15+0.491.317594901.550.23-71-24.3+0.75-94.56.55-71,837-100
'26/05/273131.130.630.6-0.25-0.811.621,0085691.770.31-283-24.3-4.13-3116.55+841,844010.05
'26/05/2631.0531.130.830.85-0.15-0.480.978414271.970.26-337-9.7-1.44-3486.6+601,760-210.06
'26/05/2531.531.6530.7531-0.5-1.592.861,6721,1971.40.52-894-14.6-5.32-9146.67-181,700+230.18
'26/05/2231.631.831.531.5-0.15-0.470.955183661.410.16+2-9.7-0.97-8.676.89+271,718010.06
'26/05/2131.3531.7531.3531.65+0.3+0.961.284413081.430.14+114-4.85-2.08+1076.87-341,691010.06
'26/05/2031.6531.731.3531.35-0.3-0.951.115404611.170.17-319-4.85-3.93-3286.84+211,725010.06
'26/05/1931.832.1531.6531.65-0.15-0.471.575184141.250.17-199-30.8-0.08-2306.9+251,704010.06
'26/05/1831.832.131.731.8-0.05-0.161.264292981.440.14-71-4.92-7-82.96.95-91,679010.06
'26/05/153232.431.831.85-0.05-0.161.886483911.660.21-20+1.5-0.56.95-21,688010.06
'26/05/1431.932.131.731.9+0.05+0.161.269015061.780.29+106-24.6-3.01+78.56.95-811,690010.06
'26/05/1332.0532.3531.8531.85-0.45-1.391.556365571.140.2-275-14.8-3.76-2946.93+151,771010.06
'26/05/1232.6532.7532.332.3-0.15-0.461.391,0956191.770.36+144-24.6-28.9+90.56.21-81,756+110.06
'26/05/1132.253332.2532.45+0.25+0.782.331,9591,0121.940.64+479-29.5-128+3216.19-1981,764-100
'26/05/0831.532.331.532.2+0.7+2.222.541,4657941.840.47-170+154+320+3046.05+141,962+110.05
'26/05/0731.431.631.231.5+0.25+0.81.287855041.560.25+27-44.7+17.3-0.336.06+261,948-100
'26/05/0631.531.631.131.25-0.1-0.321.599867261.360.31-374+250+20.2-1046.16-111,922010.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/0531.731.831.1531.35-0.2-0.632.061,4701,1141.320.46-589+350-3.61-2436.2+231,933-510.05
'26/05/04323231.2531.55-0.15-0.472.371,2278051.520.39-492+350+30.4-1126.3+661,910+160.31
'26/04/3031.53231.3531.7+0.35+1.122.071,0217381.380.32-259+300+82.6+1246.39-601,844-150.27
'26/04/2931.431.53131.35+0.3+0.971.611,0065951.690.31-70+300-5.21+2256.44-1911,904060.32
'26/04/2831.2531.453131.05-0.2-0.641.446524421.470.2+1210+4.56+1266.44+12,095060.29
'26/04/2731.631.6531.0531.25-0.45-1.421.898056081.320.25-180+3.17-14.86.36-302,094060.29
'26/04/2431.731.8531.131.7-0.1-0.312.368386041.390.26-2140+15.2-1996.31+162,124-2960.28
'26/04/2332.632.631.231.8-0.35-1.094.351,1397061.610.36-690+3.94-65.16.35+422,108-1351.66
'26/04/2231.732.3531.632.15+0.65+2.062.389865591.760.32+3080+25.1+3336.33+392,066+1361.74
'26/04/2131.531.7531.4531.5000.954783501.370.15+790-8.3+70.76.24-252,027+1351.73
'26/04/2032.132.131.531.5-0.4-1.251.885815561.040.18-16-122+1.74-1366.2+142,0520341.66
'26/04/1732.232.431.8531.9-0.15-0.471.725994071.470.19-109-2+0.54-1106.2-72,0380341.67
'26/04/1632.0532.331.932.05+0.05+0.161.255393861.40.17+410-0.01+416.21-112,0450341.66
'26/04/1532.4532.453232-0.25-0.781.46254441.410.2-96-1+1.7-95.36.19-512,056+1341.65
'26/04/1432.232.632.132.25+0.1+0.311.565223831.360.17+118-1+5.94+1236.21-222,107+3331.57
'26/04/1331.732.4531.632.15+0.35+1.12.676694861.380.22+49-1+0.26+48.36.23+222,129-26301.41
'26/04/1031.331.931.331.8+0.4+1.271.916133921.560.19+90+2.88+11.96.19-212,107+40562.66
'26/04/0931.631.8531.431.4-0.4-1.261.425304121.290.17-3560-3.99-3606.17+72,128+16160.75
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/0831.631.930.931.8+0.8+2.583.238145571.460.26-2280+12.6-2156.25-442,118000
'26/04/0731.631.830.9531-0.5-1.592.71,0737231.480.33-930-9.01-1026.29-272,162000
'26/04/0232.5532.5531.531.5-1-3.083.231,3551,0361.310.43-4800-27.3-5076.3-762,189-100
'26/04/0132.932.932.332.5+0.15+0.461.851,2136811.780.39-500+25.9-24.16.36+472,265-110.04
'26/03/3134.634.632.3532.35-2.45-7.046.473,0461,9431.571.02-1,1340-3.67-1,1386.39-22,218-2120.09
'26/03/303435.733.734.8+0.65+1.95.862,8131,7821.580.99+3850+1.34+3866.62-632,220+7231.04
'26/03/2734.534.9534.0534.15002.647816241.250.27+20-2.55-0.556.52-342,2830160.7
'26/03/2634.23534.1534.15+0.2+0.592.51,2218031.520.42+1610+8.79+1706.5-112,317-1160.69
'26/03/2534.534.533.733.95-0.05-0.152.357845731.370.27-2600+4.35-2566.46+42,3280170.73
'26/03/2434.235.3533.734-0.95-2.724.721,8131,0951.660.62-540-16.1-70.16.5302,324+1170.73
'26/03/2333.535.233.534.95+0.7+2.044.962,0031,1961.670.69+2520-0.96+2516.57+722,3240160.69
'26/03/2034.835.534.234.25-0.55-1.583.741,5411,1081.390.54-2280+3.61-2246.5+22,2520160.71
'26/03/1934.1535.333.934.8+0.8+2.354.121,8501,1681.580.64+1230-0.91+1226.63-712,2500160.71
'26/03/1834.4534.4533.9534-0.1-0.291.475684891.160.19-149-1+1.42-1496.58+202,3210160.69
'26/03/1734.4534.4533.9534.1-0.2-0.581.468555561.540.29-3050-21.3-3266.61-212,3010160.7
'26/03/1633.534.333.3534.3+0.95+2.852.851,5808981.760.54-77.50+9.98-67.56.67-662,322+15160.69
'26/03/1333.133.633.0533.35-0.1-0.31.641,0106271.610.34-720-10.3-82.36.71-792,388010.04
'26/03/1233.233.553333.45+0.25+0.751.669596031.590.32+201-1-6+1946.72-12,467-110.04
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/1132.9533.3532.6533.2-0.55-1.632.072,2861,4871.540.75-9760-12-9886.68+222,468-620.08
'26/03/1033.7534.0533.133.75+0.55+1.662.861,6841,0061.670.57+373-2+9.8+3816.92-762,446+280.33
'26/03/0934.53632.633.2-2.05-5.829.654,3382,5681.691.46-4750-10.1-4856.84-622,522+360.24
'26/03/0634.1536.233.735.25+1.05+3.077.314,7912,6691.81.7-9780+47.7-9306.91+7402,584030.12
'26/03/0533.934.533.234.2+1.35+4.113.961,7161,1311.520.58+5670+5.06+5727.17-501,844+130.16
'26/03/0434.634.632.332.85-2.25-6.416.552,2171,5201.460.73-586-1-0.87-5887.04-671,894-620.11
'26/03/0333.9535.9533.535.1+1+2.937.183,5842,2201.611.25-6630+46.9-6167.16+2061,961080.41
'26/03/0234.535.13434.1-1.15-3.263.121,2198761.390.42-188-1+23.7-1657.26-361,755-280.46
'26/02/2636.1536.1534.8535.25-0.9-2.493.62,3551,8221.290.83-7210-35.2-7567.33-491,791+1100.56
'26/02/2534.5536.6534.5536.15+2.2+6.486.194,1352,7941.481.48+2040+26.6+2317.49+2501,840-190.49
'26/02/2433.9534.5533.933.95-0.05-0.151.911,5099951.520.52+3530-19.3+3347.56+1341,590+2100.63
'26/02/2333.4534.13334+1+3.033.332,6811,3661.960.9+1,2140+49.7+1,2647.51-1011,456+480.55
'26/02/1132.433.6532.1533+2.4+7.844.95,7923,1141.861.93+1,1860+8.29+1,1947.22+2431,557+440.26
'26/02/1030.5530.7530.130.6-0.1-0.332.128995831.540.27-910-206-2976.96-71,314-100
'26/02/0931.1531.3530.5530.7-0.4-1.292.571,1416421.780.35-3000-396-6967.02+171,321010.08
'26/02/0631.7531.7530.731.1-0.65-2.053.317184111.750.22-48.80-2.03-50.87.1+41,304010.08
'26/02/0531.731.9531.531.75+0.15+0.471.425664031.40.18+3520-72.6+2797.1-341,300+110.08
'26/02/0431.431.7530.8531.6+0.55+1.772.96633871.710.21+3790-97+2827.02-211,334000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/033131.330.9531.05+0.25+0.811.145263691.430.16+1250-159-346.9-51,355000
'26/02/0231.231.230.630.8-0.75-2.381.91,0558231.280.33-2170-167-3846.86+371,360000
'26/01/3032.3532.5531.531.55-0.75-2.323.259657021.380.31-1820-6.9-1896.88+41,323000
'26/01/2932.3532.632.1532.3-0.05-0.151.395893981.480.19+1480-20.3+1286.91-21,319000
'26/01/2832.63332.3532.35-0.25-0.771.997966621.20.26-1530+2-1516.87+181,321000
'26/01/2732.753332.532.6+0.1+0.311.548037971.010.26+1410-10.9+1306.9-71,303000
'26/01/2632.232.7532.1532.5+0.35+1.091.878955491.630.29+4430+10+4536.87-101,310000
'26/01/2332.532.6532.132.15-0.35-1.081.692493590.690.08-300+9.99-206.75-71,320000
'26/01/223232.63232.5+0.55+1.721.886504961.310.21+3640+25.5+3896.76-41,327000
'26/01/213232.0531.7531.95-0.45-1.390.935578600.650.18-1630+2.98-1606.67-91,331000
'26/01/2032.83332.2532.4-0.4-1.222.298057491.080.26-20-49+8-616.71+281,340000
'26/01/1931.953331.832.8+0.85+2.663.761,0067521.340.33+338-27-15.2+2966.81-121,312000
'26/01/1632.3532.431.8531.95-0.2-0.621.715594131.350.18+65.6-69-1.29-4.666.73-171,324000
'26/01/1532.232.431.832.15001.8752552610.17+1700-0.85+1696.73-261,341000
'26/01/1431.232.231.232.15+1+3.213.211,3957601.830.44+842-5+30.6+8686.69-941,367000
'26/01/1331.3531.430.931.15-0.2-0.641.599685221.850.3+2730-60.1+2136.48-3791,461000
'26/01/1231.7531.753131.35-0.6-1.882.351,2148511.430.38-6290-1.43-6306.41+421,840000
'26/01/0931.932.131.5531.95+0.15+0.471.735684191.360.18+33-7-19+76.53+651,798000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/0832.1532.6531.631.8-0.35-1.093.271,2121,1531.050.39+2180-73.2+1456.52+451,733000
'26/01/0731.1532.2531.1532.15+1+3.213.531,2096851.760.39+4920-114+3786.48-621,688000
'26/01/0630.8531.330.8531.15+0.35+1.141.467324031.820.23+200-27.6-7.66.36-4471,750000
'26/01/0531.0531.0530.6530.8-0.35-1.121.287345591.310.23-940-8.26-1026.32+142,197-100
'26/01/0232.132.3531.131.15-1.15-3.563.871,9541,3321.470.62-1,180-6-8.8-1,1956.34+402,183-210.05
'25/12/3132.432.431.8532.3-0.1-0.311.78355971.40.27-2610+155-1066.59+302,143030.14
'25/12/3032.8532.8532.232.4-0.4-1.221.984773501.360.15-1560+2-1546.65-32,113030.14
'25/12/2932.732.932.632.8+0.1+0.310.924122831.460.14+170+86.5+1046.69-152,116030.14
'25/12/2632.7532.932.6532.7-0.05-0.150.762432031.20.08-83-6-3-926.69+142,131030.14
'25/12/2433.4533.632.732.75-0.8-2.382.689209390.980.3-5110-13.3-5246.71+492,117-130.14
'25/12/2333.9534.233.5533.55-0.55-1.611.917896641.190.27-2040+4-2006.87+422,068-240.19
'25/12/2233.9534.233.534.1+0.4+1.192.081,3068011.630.44+2450+2+2476.91+342,026+260.3
'25/12/1933.134.233.133.7+0.6+1.813.322,9351,7231.70.99+3680-56.2+3126.87-451,992+140.2
'25/12/1832.533.332.533.1+0.6+1.852.461,1047051.570.36+5790-6+5736.79-1492,037030.15
'25/12/1732.2532.6532.2532.5+0.25+0.781.247103532.010.23+3430-67+2766.64-672,186030.14
'25/12/1632.232.431.932.25-0.1-0.311.555074971.020.16-1990+7-1926.66+452,253030.13
'25/12/1532.332.732.232.35-0.15-0.461.544702621.790.15-690+7-626.69-142,208030.14
'25/12/1232.332.832.332.5+0.4+1.251.564413091.430.14+1990-2+1976.71-732,222030.14
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1132.332.631.8532.1-0.2-0.622.327044571.540.23-750-40-1156.66+122,295030.13
'25/12/1032.332.632.2532.3+0.15+0.471.094862951.650.16+270-1+266.67-332,283-1830.13
'25/12/0932.132.431.7532.15+0.1+0.312.035634931.140.18-1010+8.94-92.16.65-532,3160210.91
'25/12/0832.932.931.932.05-1-3.033.031,7771,0181.750.57-5740+43-5316.66-72,369+15210.89
'25/12/0533.633.632.9533.05-0.55-1.641.938226191.330.27-1850+39-1466.77+22,376-260.25
'25/12/0433.934.233.5533.6-0.35-1.031.915869100.640.2-237-6+30-2136.82+482,374080.34
'25/12/0334.534.533.833.95-0.35-1.022.049277421.250.32-3680+35-3336.9+442,326080.34
'25/12/0233.634.533.634.3+0.7+2.082.681,2478231.520.43+3330-19+3146.99-292,282080.35
'25/12/0133.6533.8533.533.6-0.2-0.591.045684101.380.19+600+66.91-1442,311080.35
'25/11/283434.1533.5533.8001.784034170.970.14-250+21-46.91+22,455080.33
'25/11/2734.4534.633.633.8-0.55-1.62.911,0471,2360.850.36-248-8+16-2406.91+1012,453+180.33
'25/11/2633.634.4533.534.35+0.85+2.542.841,4918851.680.51+5340+28+5626.94+2702,352+270.3
'25/11/2533.3533.733.2533.5+0.15+0.451.356104501.360.2-1590+7-1526.81+1982,082050.24
'25/11/2433.23433.1533.35+0.55+1.682.599447801.210.32+260+4+306.85+421,884050.27
'25/11/2133.1533.432.7532.8-0.35-1.061.961,1109371.180.37-1670+54-1136.88-1001,842+150.27
'25/11/2032.833.532.733.15+0.5+1.532.458935581.60.3+188+8+37+2336.92-41,942+140.21
'25/11/1932.332.7532.232.65+0.45+1.41.718155241.550.26+10+32+336.88-181,946030.15
'25/11/1832.9533.332.1532.2-0.55-1.683.511,3941,0511.330.45-920-15-1076.9+701,964-3130.15
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/1733.733.7532.732.75-0.95-2.823.121,6551,5701.050.55+1510+8.99+1606.94-521,894-1341.8
'25/11/1433.634.3533.433.7-0.2-0.592.81,9331,3881.390.66+172-9+19.9+1836.92+1291,946+31351.8
'25/11/1333.134.0532.8533.9+0.85+2.573.632,9691,8071.641+2650+120+3856.89+691,817+140.22
'25/11/1231.533.231.533.05+1.65+5.255.413,5612,0801.711.16+1,6040+148+1,7526.8-811,748+230.17
'25/11/113132.130.831.4+0.2+0.644.173,2471,5592.081.02+3760+36.1+4126.38-1291,829-1410.05
'25/11/1032.9532.9531.0531.2-2.25-6.735.682,8111,9301.460.89-2,0220+6-2,0166.27+841,958+11150.77